|
 Dominion Resource - [Ticker: D] |     | | Última Transacción | 73,890 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,140 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 74,100 | Mínimo | 73,570 | | Volumen | 1.493.997 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 80,590 x 300 - 80,600 x 200 | Yield | | | Cierre Anterior | 73,750 | PER | 0,00% | | Apertura | 73,790 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para D desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 70,18 | 2.818.600 | 70,23 | 69,78 | 69,93 | 00:00:00 | | 2005-02-08 | 70,41 | 2.301.200 | 70,66 | 70,20 | 70,25 | 00:00:00 | | 2005-02-09 | 70,50 | 2.793.600 | 70,85 | 70,25 | 70,25 | 00:00:00 | | 2005-02-10 | 70,85 | 3.050.600 | 71,09 | 70,30 | 70,35 | 00:00:00 | | 2005-02-11 | 70,63 | 2.858.800 | 70,90 | 70,43 | 70,75 | 00:00:00 | | 2005-02-14 | 71,17 | 2.193.400 | 71,17 | 70,55 | 70,55 | 00:00:00 | | 2005-02-15 | 70,97 | 2.919.200 | 71,19 | 70,85 | 71,17 | 00:00:00 | | 2005-02-16 | 71,69 | 2.608.000 | 71,70 | 70,52 | 70,75 | 00:00:00 | | 2005-02-17 | 72,01 | 3.732.000 | 72,54 | 71,50 | 71,50 | 00:00:00 | | 2005-02-18 | 71,60 | 3.456.400 | 72,14 | 71,44 | 72,02 | 00:00:00 | | 2005-02-22 | 70,00 | 2.756.600 | 71,64 | 69,92 | 71,50 | 00:00:00 | | 2005-02-23 | 70,14 | 3.774.000 | 70,83 | 69,88 | 70,00 | 00:00:00 | | 2005-02-24 | 70,86 | 1.722.800 | 70,97 | 70,15 | 70,15 | 00:00:00 | | 2005-02-25 | 72,74 | 3.180.200 | 72,94 | 70,61 | 70,61 | 00:00:00 | | 2005-02-28 | 72,03 | 3.805.800 | 72,74 | 71,96 | 72,42 | 00:00:00 | | 2005-03-01 | 71,71 | 2.404.600 | 72,59 | 71,60 | 71,93 | 00:00:00 | | 2005-03-02 | 71,94 | 1.897.000 | 72,31 | 71,55 | 71,59 | 00:00:00 | | 2005-03-03 | 72,25 | 2.324.000 | 72,51 | 71,85 | 71,94 | 00:00:00 | | 2005-03-04 | 74,25 | 4.472.800 | 74,47 | 72,73 | 72,75 | 00:00:00 | | 2005-03-07 | 75,10 | 3.159.800 | 75,45 | 74,00 | 74,00 | 00:00:00 | | 2005-03-08 | 75,15 | 2.903.000 | 75,30 | 74,42 | 75,00 | 00:00:00 | | 2005-03-09 | 74,07 | 4.455.400 | 75,09 | 74,00 | 74,60 | 00:00:00 | | 2005-03-10 | 74,28 | 3.325.400 | 74,47 | 73,38 | 74,07 | 00:00:00 | | 2005-03-11 | 73,76 | 2.733.200 | 74,48 | 73,73 | 74,15 | 00:00:00 | | 2005-03-14 | 74,83 | 2.890.400 | 74,83 | 73,63 | 73,70 | 00:00:00 | | 2005-03-15 | 74,31 | 1.763.000 | 75,23 | 74,31 | 75,00 | 00:00:00 | | 2005-03-16 | 74,24 | 3.453.400 | 74,94 | 73,60 | 74,31 | 00:00:00 | | 2005-03-17 | 75,66 | 3.274.400 | 75,80 | 74,29 | 74,90 | 00:00:00 | | 2005-03-18 | 75,81 | 7.271.400 | 76,00 | 74,86 | 75,55 | 00:00:00 | | 2005-03-21 | 75,55 | 2.388.800 | 75,79 | 75,10 | 75,78 | 00:00:00 | | 2005-03-22 | 74,39 | 4.044.400 | 76,01 | 74,30 | 75,88 | 00:00:00 | | 2005-03-23 | 73,11 | 5.314.200 | 74,20 | 73,02 | 74,20 | 00:00:00 | | 2005-03-24 | 73,76 | 2.126.400 | 74,06 | 73,20 | 73,20 | 00:00:00 | | 2005-03-28 | 73,60 | 2.406.400 | 74,32 | 73,57 | 73,98 | 00:00:00 | | 2005-03-29 | 72,49 | 3.943.600 | 73,73 | 72,49 | 73,45 | 00:00:00 | | 2005-03-30 | 73,70 | 2.693.800 | 73,93 | 72,50 | 72,50 | 00:00:00 | | 2005-03-31 | 74,43 | 2.547.600 | 75,00 | 73,85 | 74,05 | 00:00:00 | | 2005-04-01 | 75,27 | 3.619.400 | 75,40 | 74,65 | 74,94 | 00:00:00 | | 2005-04-04 | 76,08 | 2.956.800 | 76,09 | 74,89 | 75,35 | 00:00:00 | | 2005-04-05 | 76,50 | 3.059.000 | 76,85 | 76,41 | 76,50 | 00:00:00 | | 2005-04-06 | 75,85 | 2.359.000 | 76,87 | 75,71 | 76,53 | 00:00:00 | | 2005-04-07 | 76,50 | 2.418.600 | 76,71 | 75,69 | 75,89 | 00:00:00 | | 2005-04-08 | 75,27 | 2.727.800 | 76,16 | 75,25 | 76,15 | 00:00:00 | | 2005-04-11 | 75,50 | 2.087.400 | 75,81 | 75,15 | 75,18 | 00:00:00 | | 2005-04-12 | 76,11 | 2.769.000 | 76,30 | 74,88 | 75,50 | 00:00:00 | | 2005-04-13 | 75,97 | 2.298.800 | 76,67 | 75,58 | 76,10 | 00:00:00 | | 2005-04-14 | 75,27 | 2.557.400 | 76,27 | 75,27 | 75,90 | 00:00:00 | | 2005-04-15 | 73,58 | 3.598.800 | 75,39 | 73,49 | 75,27 | 00:00:00 | | 2005-04-18 | 73,55 | 3.269.200 | 74,32 | 73,12 | 73,30 | 00:00:00 | | 2005-04-19 | 74,61 | 3.284.600 | 74,67 | 73,33 | 73,70 | 00:00:00 | | 2005-04-20 | 72,91 | 4.228.600 | 74,38 | 72,80 | 74,15 | 00:00:00 | | 2005-04-21 | 74,23 | 3.290.400 | 74,43 | 73,40 | 74,10 | 00:00:00 | | 2005-04-22 | 74,25 | 2.368.400 | 74,45 | 73,44 | 74,18 | 00:00:00 | | 2005-04-25 | 75,28 | 1.616.600 | 75,42 | 74,56 | 74,62 | 00:00:00 | | 2005-04-26 | 74,31 | 1.425.800 | 75,26 | 74,31 | 75,10 | 00:00:00 | | 2005-04-27 | 74,66 | 3.207.600 | 75,42 | 73,64 | 74,20 | 00:00:00 | | 2005-04-28 | 74,36 | 3.375.400 | 75,41 | 74,21 | 74,40 | 00:00:00 | | 2005-04-29 | 75,40 | 2.841.400 | 75,52 | 74,27 | 74,36 | 00:00:00 | | 2005-05-02 | 75,66 | 1.899.800 | 76,00 | 75,31 | 75,55 | 00:00:00 | | 2005-05-03 | 75,15 | 3.143.200 | 76,14 | 74,80 | 75,15 | 00:00:00 | | 2005-05-04 | 72,70 | 12.806.400 | 75,01 | 71,50 | 75,00 | 00:00:00 | | 2005-05-05 | 72,28 | 7.921.000 | 72,64 | 70,60 | 72,20 | 00:00:00 | | 2005-05-06 | 70,88 | 4.430.600 | 72,29 | 70,86 | 72,29 | 00:00:00 | | 2005-05-09 | 71,29 | 3.226.200 | 71,48 | 70,80 | 70,90 | 00:00:00 | | 2005-05-10 | 70,11 | 3.756.000 | 71,12 | 69,80 | 71,00 | 00:00:00 | | 2005-05-11 | 70,84 | 3.638.600 | 71,10 | 70,24 | 70,35 | 00:00:00 | | 2005-05-12 | 70,33 | 2.590.400 | 72,26 | 70,16 | 71,25 | 00:00:00 | | 2005-05-13 | 69,22 | 4.435.200 | 70,85 | 67,75 | 70,85 | 00:00:00 | | 2005-05-16 | 69,59 | 3.047.400 | 69,84 | 68,71 | 69,30 | 00:00:00 | | 2005-05-17 | 71,03 | 2.895.000 | 71,17 | 69,60 | 69,95 | 00:00:00 | | 2005-05-18 | 71,01 | 2.606.000 | 71,52 | 70,68 | 71,30 | 00:00:00 | | 2005-05-19 | 71,62 | 1.658.000 | 71,65 | 71,02 | 71,11 | 00:00:00 | | 2005-05-20 | 71,40 | 2.875.200 | 71,90 | 71,26 | 71,90 | 00:00:00 | | 2005-05-23 | 70,63 | 3.238.400 | 71,10 | 70,58 | 71,05 | 00:00:00 | | 2005-05-24 | 70,85 | 1.757.600 | 71,06 | 70,31 | 70,66 | 00:00:00 | | 2005-05-25 | 70,21 | 2.314.400 | 70,37 | 69,74 | 70,10 | 00:00:00 | | 2005-05-26 | 70,02 | 1.936.200 | 70,41 | 69,97 | 70,21 | 00:00:00 | | 2005-05-27 | 70,12 | 3.585.200 | 70,14 | 69,68 | 70,14 | 00:00:00 | | 2005-05-31 | 70,31 | 2.082.400 | 70,71 | 69,87 | 70,04 | 00:00:00 | | 2005-06-01 | 71,07 | 2.615.800 | 71,34 | 70,08 | 70,10 | 00:00:00 | | 2005-06-02 | 70,92 | 1.590.400 | 71,30 | 70,74 | 71,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
